Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globalscape (NY: GSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.89 11.90 11.21 11.54 166,900 -0.38(-3.19%)
Jan 30, 2020 12.30 12.35 11.70 11.92 221,279 -0.07(-0.58%)
Jan 29, 2020 12.00 12.33 11.62 11.99 133,611 +0.25(+2.13%)
Jan 28, 2020 10.90 11.97 10.87 11.74 248,181 +0.90(+8.30%)
Jan 27, 2020 10.60 10.89 10.27 10.84 81,518 +0.20(+1.88%)
Jan 24, 2020 10.64 10.75 10.49 10.64 46,400 +0.10(+0.95%)
Jan 23, 2020 10.32 10.60 10.00 10.54 86,379 -0.08(-0.75%)
Jan 22, 2020 10.67 10.90 9.860 10.62 211,587 +0.21(+2.02%)
Jan 21, 2020 10.98 11.15 10.20 10.41 237,937 -0.59(-5.36%)
Jan 17, 2020 10.63 11.00 10.52 11.00 157,100 +0.40(+3.77%)
Jan 16, 2020 10.49 10.79 10.49 10.60 96,359 -0.08(-0.75%)
Jan 15, 2020 10.65 10.81 10.52 10.68 95,468 +0.01(+0.09%)
Jan 14, 2020 10.98 11.00 10.31 10.67 101,693 +0.14(+1.33%)
Jan 13, 2020 10.07 10.64 9.855 10.53 187,345 +0.53(+5.30%)
Jan 10, 2020 10.01 10.09 9.810 10.00 77,400 +0.00(+0.00%)
Jan 09, 2020 10.01 10.19 9.790 10.00 123,873 +0.09(+0.91%)
Jan 08, 2020 9.850 9.990 9.800 9.910 69,385 +0.00(+0.00%)
Jan 07, 2020 9.770 9.910 9.690 9.910 79,765 +0.05(+0.51%)
Jan 06, 2020 9.920 10.06 9.670 9.860 101,204 -0.14(-1.40%)
Jan 03, 2020 9.810 10.07 9.700 10.00 130,900 +0.02(+0.20%)
Jan 02, 2020 9.950 10.04 9.820 9.980 90,919 +0.15(+1.53%)
Dec 31, 2019 9.680 10.00 9.532 9.830 82,100 +0.12(+1.24%)
Dec 30, 2019 9.800 9.800 9.500 9.710 129,067 -0.15(-1.52%)
Dec 27, 2019 9.910 10.10 9.770 9.860 64,400 -0.05(-0.50%)
Dec 26, 2019 9.540 10.09 9.540 9.910 107,109 +0.23(+2.38%)
Dec 24, 2019 9.530 9.790 9.380 9.680 362,400 +0.20(+2.11%)
Dec 23, 2019 9.490 9.750 9.400 9.480 131,034 +0.08(+0.85%)
Dec 20, 2019 9.430 9.600 9.310 9.400 131,600 -0.02(-0.21%)
Dec 19, 2019 9.630 9.652 9.350 9.420 147,219 -0.22(-2.28%)
Dec 18, 2019 9.510 9.740 9.361 9.640 95,531 +0.13(+1.37%)
Dec 17, 2019 9.330 9.600 9.130 9.510 157,759 +0.05(+0.53%)
Dec 16, 2019 9.480 9.860 9.100 9.460 179,175 -0.08(-0.84%)
Dec 13, 2019 9.720 9.960 9.450 9.540 136,200 -0.19(-1.95%)
Dec 12, 2019 10.38 10.47 9.650 9.730 259,310 -0.66(-6.35%)
Dec 11, 2019 10.71 10.72 10.16 10.39 262,729 -0.31(-2.90%)
Dec 10, 2019 10.55 11.04 10.54 10.70 192,661 +0.25(+2.39%)
Dec 09, 2019 10.77 10.78 10.30 10.45 210,927 -0.05(-0.48%)
Dec 06, 2019 10.21 10.88 10.15 10.50 525,700 -2.69(-20.39%)
Dec 05, 2019 13.80 14.14 13.00 13.19 287,247 -0.39(-2.87%)
Dec 04, 2019 13.44 13.72 13.22 13.58 264,279 +0.22(+1.65%)
Dec 03, 2019 13.11 13.39 13.00 13.36 121,228 +0.32(+2.45%)
Dec 02, 2019 12.51 13.23 12.02 13.04 215,820 +0.34(+2.68%)
Nov 29, 2019 13.73 13.90 12.66 12.70 213,000 -0.93(-6.82%)
Nov 27, 2019 13.64 13.64 12.81 13.63 343,500 +0.34(+2.56%)
Nov 26, 2019 13.22 13.84 13.15 13.29 382,064 +0.22(+1.68%)
Nov 25, 2019 11.62 13.55 11.55 13.07 690,005 +1.71(+15.05%)
Nov 22, 2019 11.49 11.65 11.22 11.36 106,800 -0.04(-0.35%)
Nov 21, 2019 11.40 11.89 11.36 11.40 239,400 +0.04(+0.35%)
Nov 20, 2019 11.77 11.84 11.28 11.36 282,605 -0.32(-2.74%)
Nov 19, 2019 12.08 12.16 11.38 11.68 412,893 +0.15(+1.30%)
Nov 18, 2019 10.07 12.00 10.01 11.53 327,125 +1.44(+14.27%)
Nov 15, 2019 10.15 10.28 9.990 10.09 56,000 -0.02(-0.20%)
Nov 14, 2019 10.07 10.50 10.00 10.11 150,678 -0.03(-0.30%)
Nov 13, 2019 10.17 10.47 9.910 10.14 203,933 -0.04(-0.39%)
Nov 12, 2019 10.06 10.46 10.01 10.18 55,083 +0.17(+1.70%)
Nov 11, 2019 9.890 10.18 9.800 10.01 86,271 +0.11(+1.11%)
Nov 08, 2019 9.690 9.910 9.220 9.900 94,700 +0.18(+1.85%)
Nov 07, 2019 9.740 9.980 9.650 9.720 49,438 -0.02(-0.21%)
Nov 06, 2019 9.750 9.860 9.520 9.740 71,290 +0.01(+0.10%)
Nov 05, 2019 9.800 9.800 9.530 9.730 67,720 -0.04(-0.41%)
Nov 04, 2019 9.910 10.15 9.560 9.770 126,480 -0.14(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.